December 15th, 2015

International Paper (NY: IP )

51.66 USD +0.67 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 50.52 50.62 49.33 49.48 3,427,025 -1.21(-2.39%)
Nov 27, 2020 50.66 51.21 50.28 50.69 920,000 -0.38(-0.74%)
Nov 25, 2020 51.24 51.55 50.60 51.07 2,309,900 -0.80(-1.54%)
Nov 24, 2020 50.52 51.99 50.50 51.87 2,920,042 +1.86(+3.72%)
Nov 23, 2020 50.13 50.52 49.80 50.01 2,770,939 +0.58(+1.17%)
Nov 20, 2020 49.19 49.75 48.70 49.43 3,369,700 +0.20(+0.41%)
Nov 19, 2020 49.14 49.37 48.51 49.23 3,474,415 -0.33(-0.67%)
Nov 18, 2020 50.22 50.61 49.55 49.56 3,022,924 -0.53(-1.06%)
Nov 17, 2020 49.58 50.52 49.11 50.09 5,626,524 +0.13(+0.26%)
Nov 16, 2020 49.42 50.24 48.75 49.96 4,005,583 +2.07(+4.32%)
Nov 13, 2020 47.10 48.07 47.10 47.89 2,409,100 +0.80(+1.70%)
Nov 12, 2020 48.16 48.34 46.40 47.09 2,773,833 -1.58(-3.25%)
Nov 11, 2020 49.01 49.28 48.09 48.67 3,285,261 -0.15(-0.31%)
Nov 10, 2020 47.57 48.87 47.17 48.82 2,992,967 +1.46(+3.08%)
Nov 09, 2020 48.96 50.33 47.27 47.36 3,763,629 +0.87(+1.87%)
Nov 06, 2020 47.11 47.38 46.00 46.49 2,015,300 -0.40(-0.85%)
Nov 05, 2020 45.50 47.52 45.26 46.89 2,750,722 +1.80(+3.99%)
Nov 04, 2020 45.99 46.36 44.74 45.09 2,182,415 -1.43(-3.07%)
Nov 03, 2020 45.91 46.76 45.55 46.52 2,905,187 +1.47(+3.26%)
Nov 02, 2020 44.54 45.28 44.05 45.05 2,677,459 +1.30(+2.97%)
Oct 30, 2020 43.73 44.14 43.19 43.75 2,553,000 -0.09(-0.21%)
Oct 29, 2020 42.75 44.34 42.48 43.84 2,988,740 +0.84(+1.95%)
Oct 28, 2020 43.50 43.92 42.70 43.00 3,554,411 -1.37(-3.09%)
Oct 27, 2020 45.18 45.29 44.34 44.37 2,704,933 -0.92(-2.03%)
Oct 26, 2020 45.69 46.05 44.92 45.29 2,457,928 -1.11(-2.39%)
Oct 23, 2020 46.81 47.18 46.32 46.40 1,954,000 -0.19(-0.41%)
Oct 22, 2020 46.33 46.70 46.05 46.59 1,754,933 +0.11(+0.24%)
Oct 21, 2020 46.29 47.06 46.08 46.48 2,366,240 +0.08(+0.17%)
Oct 20, 2020 47.21 47.31 46.12 46.40 2,845,660 -0.29(-0.62%)
Oct 19, 2020 46.77 47.03 46.36 46.69 3,224,217 +0.15(+0.32%)
Oct 16, 2020 46.36 46.81 45.82 46.54 4,910,400 +0.99(+2.17%)
Oct 15, 2020 44.09 45.61 43.97 45.55 3,760,446 +0.89(+1.99%)
Oct 14, 2020 44.27 44.98 44.27 44.66 2,919,293 +0.65(+1.48%)
Oct 13, 2020 44.08 44.64 43.47 44.01 2,726,152 -0.46(-1.03%)
Oct 12, 2020 43.94 45.02 43.36 44.47 4,521,370 +1.80(+4.22%)
Oct 09, 2020 43.55 44.20 42.67 42.67 4,655,100 +0.18(+0.42%)
Oct 08, 2020 41.81 42.51 41.79 42.49 2,069,488 +0.68(+1.63%)
Oct 07, 2020 41.09 41.98 40.97 41.81 2,810,319 +1.14(+2.80%)
Oct 06, 2020 41.50 41.74 40.63 40.67 2,674,388 -0.76(-1.83%)
Oct 05, 2020 41.05 41.82 40.87 41.43 2,410,186 +0.95(+2.35%)
Oct 02, 2020 39.31 40.77 39.15 40.48 2,809,300 +0.53(+1.33%)
Oct 01, 2020 40.79 41.16 39.83 39.95 2,721,325 -0.59(-1.46%)
Sep 30, 2020 40.35 41.01 40.20 40.54 2,483,344 +0.26(+0.65%)
Sep 29, 2020 41.26 41.26 39.80 40.28 2,808,480 -0.89(-2.16%)
Sep 28, 2020 41.51 41.76 40.67 41.17 3,374,410 +0.01(+0.02%)
Sep 25, 2020 38.76 41.51 38.38 41.16 6,106,400 +1.95(+4.97%)
Sep 24, 2020 39.35 39.95 38.70 39.21 1,960,499 -0.06(-0.15%)
Sep 23, 2020 40.74 40.81 39.22 39.27 3,045,826 -1.51(-3.70%)
Sep 22, 2020 40.87 41.21 40.32 40.78 1,976,278 -0.26(-0.63%)
Sep 21, 2020 41.11 41.49 40.26 41.04 2,833,341 -1.01(-2.40%)
Sep 18, 2020 42.58 43.08 41.99 42.05 4,662,100 -0.84(-1.96%)
Sep 17, 2020 41.37 43.10 40.91 42.89 4,556,687 +0.97(+2.31%)
Sep 16, 2020 41.91 42.38 41.42 41.92 3,537,232 +0.26(+0.62%)
Sep 15, 2020 41.00 41.76 40.77 41.66 3,949,595 +0.87(+2.13%)
Sep 14, 2020 39.37 40.98 39.27 40.79 5,252,506 +1.87(+4.80%)
Sep 11, 2020 38.17 39.14 37.91 38.92 2,383,100 +0.95(+2.50%)
Sep 10, 2020 38.43 38.73 37.95 37.97 2,378,596 -0.32(-0.84%)
Sep 09, 2020 37.83 38.70 37.56 38.29 3,006,836 +0.98(+2.63%)
Sep 08, 2020 38.88 39.04 37.26 37.31 4,609,265 -1.72(-4.41%)
Sep 04, 2020 39.05 39.35 38.38 39.03 3,878,000 +0.69(+1.80%)
Sep 03, 2020 38.91 39.54 37.83 38.34 4,098,243 -0.50(-1.29%)
Sep 02, 2020 37.62 38.87 37.33 38.84 5,363,247 +1.32(+3.52%)
Sep 01, 2020 36.22 37.53 35.93 37.52 3,303,179 +1.25(+3.45%)
Aug 31, 2020 36.92 36.92 36.14 36.27 2,796,784 -0.66(-1.79%)
Aug 28, 2020 36.70 37.11 36.57 36.93 1,692,100 +0.33(+0.90%)
Aug 27, 2020 36.20 36.87 36.18 36.60 1,754,786 +0.43(+1.19%)
Aug 26, 2020 36.09 36.24 35.76 36.17 1,549,640 -0.04(-0.11%)
Aug 25, 2020 37.45 37.53 36.19 36.21 1,921,619 -1.06(-2.84%)
Aug 24, 2020 35.76 37.42 35.71 37.27 3,019,219 +2.09(+5.94%)
Aug 21, 2020 35.30 35.57 34.81 35.18 2,642,300 -0.50(-1.40%)
Aug 20, 2020 35.75 36.03 35.47 35.68 1,606,077 -0.52(-1.44%)
Aug 19, 2020 36.34 36.86 36.10 36.20 1,596,294 -0.04(-0.11%)
Aug 18, 2020 36.48 36.76 36.18 36.24 1,749,956 -0.39(-1.06%)
Aug 17, 2020 37.29 37.29 36.53 36.63 1,830,314 -0.64(-1.72%)
Aug 14, 2020 36.20 37.37 36.09 37.27 3,031,300 +0.78(+2.14%)
Aug 13, 2020 35.92 36.68 35.82 36.49 2,755,145 -0.23(-0.63%)
Aug 12, 2020 37.34 37.46 36.44 36.72 2,727,606 -0.30(-0.81%)
Aug 11, 2020 37.30 38.33 36.90 37.02 3,513,767 +0.71(+1.96%)
Aug 10, 2020 35.67 36.34 35.53 36.31 2,662,200 +0.82(+2.31%)
Aug 07, 2020 34.17 35.52 33.92 35.49 4,476,200 +0.22(+0.62%)
Aug 06, 2020 35.50 35.86 35.26 35.27 2,678,690 -0.31(-0.87%)
Aug 05, 2020 35.63 36.09 35.56 35.58 2,842,609 +0.30(+0.85%)
Aug 04, 2020 35.23 35.65 34.97 35.28 3,285,924 -0.16(-0.45%)
Aug 03, 2020 35.22 35.67 34.86 35.44 3,794,527 +0.65(+1.87%)
Jul 31, 2020 35.30 35.53 34.35 34.79 4,047,900 -0.97(-2.71%)
Jul 30, 2020 37.27 37.64 35.38 35.76 3,651,209 -0.99(-2.69%)
Jul 29, 2020 36.37 36.96 36.10 36.75 3,134,648 +0.58(+1.60%)
Jul 28, 2020 36.73 36.83 36.01 36.17 2,550,407 -0.68(-1.85%)
Jul 27, 2020 36.26 36.92 35.92 36.85 2,197,683 +0.53(+1.46%)
Jul 24, 2020 36.80 36.95 36.19 36.32 1,370,100 -0.31(-0.85%)
Jul 23, 2020 36.54 36.88 36.31 36.63 1,597,767 -0.02(-0.05%)
Jul 22, 2020 36.49 36.84 36.18 36.65 1,700,823 +0.04(+0.11%)
Jul 21, 2020 36.25 37.07 36.25 36.61 1,517,618 +0.26(+0.72%)
Jul 20, 2020 36.64 36.83 36.12 36.35 2,101,281 -0.57(-1.54%)
Jul 17, 2020 37.55 37.55 36.79 36.92 2,411,200 -0.47(-1.26%)
Jul 16, 2020 36.30 37.67 36.11 37.39 3,511,941 +1.08(+2.97%)
Jul 15, 2020 36.58 36.79 35.83 36.31 2,717,414 +0.85(+2.40%)
Jul 14, 2020 34.70 35.66 34.47 35.46 3,358,705 +0.81(+2.34%)
Jul 13, 2020 34.60 35.18 34.25 34.65 2,640,720 +0.11(+0.32%)
Jul 10, 2020 33.23 34.59 33.23 34.54 1,975,100 +1.43(+4.32%)
Jul 09, 2020 34.01 34.14 32.94 33.11 2,766,038 -1.03(-3.02%)
Jul 08, 2020 35.10 35.17 33.82 34.14 3,019,924 -1.10(-3.12%)
Jul 07, 2020 35.49 35.57 34.96 35.24 3,249,529 -0.70(-1.95%)
Jul 06, 2020 36.22 36.48 35.50 35.94 2,626,815 +0.59(+1.67%)
Jul 02, 2020 35.26 35.80 35.03 35.35 2,051,900 +0.54(+1.55%)
Jul 01, 2020 35.34 35.56 34.52 34.81 2,343,458 -0.40(-1.14%)
Jun 30, 2020 34.79 35.51 34.44 35.21 2,528,263 +0.20(+0.57%)
Jun 29, 2020 34.31 35.42 34.23 35.01 2,554,231 +1.21(+3.58%)
Jun 26, 2020 33.57 33.92 33.16 33.80 3,694,300 +0.02(+0.06%)
Jun 25, 2020 33.34 33.83 32.59 33.78 1,961,959 +0.20(+0.60%)
Jun 24, 2020 34.47 34.47 33.52 33.58 3,150,197 -1.27(-3.64%)
Jun 23, 2020 34.69 35.16 34.50 34.85 2,567,402 +0.43(+1.25%)
Jun 22, 2020 34.60 34.62 33.77 34.42 2,671,964 -0.44(-1.26%)
Jun 19, 2020 35.78 35.88 34.67 34.86 8,923,400 -0.22(-0.63%)
Jun 18, 2020 34.84 35.50 34.67 35.08 2,239,724 -0.10(-0.28%)
Jun 17, 2020 35.77 35.99 35.08 35.18 2,487,342 -0.53(-1.48%)
Jun 16, 2020 36.35 36.81 35.29 35.71 2,849,778 +0.65(+1.85%)
Jun 15, 2020 33.72 35.43 33.39 35.06 3,290,675 +0.14(+0.40%)
Jun 12, 2020 35.60 35.62 34.12 34.92 2,418,900 +1.00(+2.95%)
Jun 11, 2020 35.10 35.86 33.62 33.92 3,265,610 -2.85(-7.75%)
Jun 10, 2020 38.04 38.10 36.70 36.77 2,218,274 -1.54(-4.02%)
Jun 09, 2020 38.90 38.95 38.06 38.31 2,073,768 -1.38(-3.48%)
Jun 08, 2020 39.20 39.80 38.83 39.69 2,639,860 +0.66(+1.69%)
Jun 05, 2020 39.14 40.24 38.54 39.03 3,235,500 +1.20(+3.17%)
Jun 04, 2020 36.60 37.85 36.15 37.83 2,931,399 +0.91(+2.46%)
Jun 03, 2020 36.00 37.25 35.75 36.92 2,728,918 +1.69(+4.80%)
Jun 02, 2020 34.92 35.83 34.85 35.23 2,325,677 +0.50(+1.44%)
Jun 01, 2020 34.07 34.98 34.04 34.73 2,689,451 +0.68(+2.00%)
May 29, 2020 34.80 34.94 33.71 34.05 6,160,600 -1.04(-2.96%)
May 28, 2020 36.01 36.14 34.55 35.09 2,684,116 -0.75(-2.09%)
May 27, 2020 35.25 36.07 35.00 35.84 2,642,524 +1.51(+4.40%)
May 26, 2020 32.98 34.48 32.71 34.33 2,998,443 +1.69(+5.18%)
May 22, 2020 32.91 33.00 32.17 32.64 2,982,700 -0.29(-0.88%)
May 21, 2020 32.86 33.65 32.80 32.93 1,808,375 -0.07(-0.21%)
May 20, 2020 32.40 33.40 32.37 33.00 2,309,274 +0.99(+3.09%)
May 19, 2020 32.48 32.79 31.70 32.01 1,765,813 -0.79(-2.41%)
May 18, 2020 32.28 33.21 32.22 32.80 4,006,341 +1.75(+5.64%)
May 15, 2020 31.01 31.20 30.43 31.05 2,727,700 -0.52(-1.65%)
May 14, 2020 30.48 31.60 29.76 31.57 3,146,569 +0.72(+2.33%)
May 13, 2020 31.97 32.00 30.36 30.85 2,586,883 -1.27(-3.95%)
May 12, 2020 33.19 33.54 32.07 32.12 2,083,503 -0.95(-2.87%)
May 11, 2020 33.71 33.81 32.93 33.07 2,112,588 -1.28(-3.73%)
May 08, 2020 33.18 34.39 33.09 34.35 1,931,300 +1.75(+5.37%)
May 07, 2020 32.61 33.44 32.39 32.60 3,140,208 +0.43(+1.34%)
May 06, 2020 33.28 33.64 32.14 32.17 3,047,792 -0.93(-2.81%)
May 05, 2020 33.92 34.00 32.97 33.10 3,712,859 -0.27(-0.81%)
May 04, 2020 33.50 33.72 32.84 33.37 2,491,875 -0.54(-1.59%)
May 01, 2020 33.70 34.01 33.06 33.91 2,737,800 -0.34(-0.99%)
Apr 30, 2020 33.50 35.08 33.02 34.25 3,882,491 -2.27(-6.22%)
Apr 29, 2020 36.73 37.35 36.34 36.52 4,481,495 +0.77(+2.15%)
Apr 28, 2020 33.79 36.15 33.58 35.75 8,936,572 +2.94(+8.96%)
Apr 27, 2020 31.32 32.98 31.30 32.81 4,223,899 +1.68(+5.40%)
Apr 24, 2020 31.08 31.36 30.54 31.13 4,175,700 +0.59(+1.93%)
Apr 23, 2020 30.35 30.99 30.23 30.54 3,373,077 +0.57(+1.90%)
Apr 22, 2020 30.67 30.82 29.83 29.97 3,110,899 -0.15(-0.50%)
Apr 21, 2020 29.99 30.65 29.83 30.12 3,083,108 -0.66(-2.14%)
Apr 20, 2020 31.52 31.56 30.66 30.78 3,139,662 -1.07(-3.36%)
Apr 17, 2020 31.23 32.32 31.06 31.85 6,540,700 +1.38(+4.53%)
Apr 16, 2020 31.80 32.14 29.95 30.47 4,176,786 -1.33(-4.18%)
Apr 15, 2020 32.56 32.79 31.16 31.80 4,112,716 -1.78(-5.30%)
Apr 14, 2020 34.88 34.88 32.78 33.58 4,199,838 -0.83(-2.41%)
Apr 13, 2020 34.13 34.68 33.23 34.41 3,835,950 +0.24(+0.70%)
Apr 09, 2020 33.49 34.90 33.36 34.17 4,155,900 +1.05(+3.17%)
Apr 08, 2020 31.23 33.38 31.15 33.12 4,116,316 +2.23(+7.22%)
Apr 07, 2020 32.50 32.95 30.86 30.89 4,242,006 -0.64(-2.03%)
Apr 06, 2020 30.87 31.80 30.60 31.53 6,067,246 +2.16(+7.35%)
Apr 03, 2020 30.16 30.99 29.16 29.37 3,734,700 -1.11(-3.64%)
Apr 02, 2020 29.87 31.40 29.85 30.48 3,387,659 +0.33(+1.09%)
Apr 01, 2020 29.68 31.09 29.28 30.15 3,988,239 -0.98(-3.15%)
Mar 31, 2020 31.08 31.62 30.20 31.13 4,565,945 -0.20(-0.64%)
Mar 30, 2020 30.64 31.55 30.09 31.33 3,238,990 +0.71(+2.32%)
Mar 27, 2020 30.01 31.58 29.56 30.62 3,839,400 -0.39(-1.26%)
Mar 26, 2020 29.17 31.47 29.01 31.01 4,422,493 +2.21(+7.67%)
Mar 25, 2020 28.05 30.51 26.64 28.80 5,897,531 +0.89(+3.19%)
Mar 24, 2020 28.05 28.65 26.57 27.91 4,952,278 +1.44(+5.44%)
Mar 23, 2020 28.93 29.72 26.38 26.47 6,809,155 -3.04(-10.30%)
Mar 20, 2020 30.14 31.18 29.01 29.51 5,237,100 -0.62(-2.06%)
Mar 19, 2020 30.76 31.02 29.09 30.13 3,683,651 -0.82(-2.65%)
Mar 18, 2020 30.60 33.48 29.85 30.95 4,239,199 -2.54(-7.58%)
Mar 17, 2020 30.43 33.53 29.07 33.49 5,868,037 +3.77(+12.69%)
Mar 16, 2020 28.78 33.36 28.20 29.72 5,667,968 -3.72(-11.12%)
Mar 13, 2020 30.40 33.46 29.30 33.44 6,027,300 +4.82(+16.84%)
Mar 12, 2020 30.28 30.91 28.61 28.62 5,229,888 -3.61(-11.20%)
Mar 11, 2020 33.00 33.21 31.48 32.23 4,732,284 -1.94(-5.68%)
Mar 10, 2020 33.70 34.25 32.28 34.17 4,154,080 +1.89(+5.86%)
Mar 09, 2020 33.25 33.99 31.79 32.28 4,441,782 -3.43(-9.61%)
Mar 06, 2020 35.24 36.05 34.87 35.71 4,050,000 -0.82(-2.24%)
Mar 05, 2020 36.75 37.38 36.18 36.53 3,016,510 -1.39(-3.67%)
Mar 04, 2020 37.68 38.01 37.11 37.92 3,503,486 +0.86(+2.32%)
Mar 03, 2020 38.03 39.11 36.62 37.06 3,869,557 -1.17(-3.06%)
Mar 02, 2020 37.25 38.26 36.47 38.23 4,602,535 +1.27(+3.44%)
Feb 28, 2020 36.00 37.26 35.60 36.96 4,996,300 -0.10(-0.27%)
Feb 27, 2020 38.00 38.90 37.04 37.06 4,161,096 -1.76(-4.53%)
Feb 26, 2020 39.70 40.19 38.71 38.82 3,560,597 -0.41(-1.05%)
Feb 25, 2020 41.45 41.77 39.14 39.23 3,766,008 -2.12(-5.13%)
Feb 24, 2020 41.85 41.99 41.12 41.35 2,590,959 -1.92(-4.44%)
Feb 21, 2020 42.80 43.45 42.43 43.27 2,684,000 +0.32(+0.75%)
Feb 20, 2020 42.28 43.05 42.18 42.95 2,209,132 +0.25(+0.59%)
Feb 19, 2020 43.23 43.56 42.63 42.70 2,454,196 -0.53(-1.23%)
Feb 18, 2020 43.05 43.25 42.61 43.23 1,525,672 +0.04(+0.09%)
Feb 14, 2020 43.46 43.81 42.99 43.19 1,775,100 -0.26(-0.60%)
Feb 13, 2020 44.25 44.25 43.22 43.45 2,210,320 -1.05(-2.36%)
Feb 12, 2020 44.57 44.98 44.46 44.50 1,763,623 +0.13(+0.29%)
Feb 11, 2020 43.99 44.94 43.84 44.37 1,763,508 +0.63(+1.44%)
Feb 10, 2020 43.44 43.87 43.30 43.74 1,624,576 +0.18(+0.41%)
Feb 07, 2020 43.88 44.01 43.50 43.56 1,829,100 -0.69(-1.56%)
Feb 06, 2020 44.32 44.47 43.71 44.25 2,809,925 +0.21(+0.48%)
Feb 05, 2020 42.19 44.22 42.19 44.04 4,525,652 +2.28(+5.46%)
Feb 04, 2020 41.94 42.12 41.66 41.76 3,267,272 +0.51(+1.24%)
Feb 03, 2020 41.00 41.53 40.73 41.25 3,567,463 +0.53(+1.30%)
Jan 31, 2020 41.75 41.89 40.04 40.72 6,409,100 -1.47(-3.48%)
Jan 30, 2020 42.74 43.17 41.36 42.19 4,546,138 -1.18(-2.72%)
Jan 29, 2020 43.06 43.83 42.95 43.37 3,458,703 +0.52(+1.21%)
Jan 28, 2020 42.99 43.02 42.56 42.85 1,995,506 +0.27(+0.63%)
Jan 27, 2020 42.76 43.03 42.38 42.58 3,105,415 -0.95(-2.18%)
Jan 24, 2020 44.56 44.64 43.31 43.53 2,824,000 -1.13(-2.53%)
Jan 23, 2020 44.25 44.84 43.79 44.66 1,652,641 +0.15(+0.34%)
Jan 22, 2020 44.63 44.90 44.42 44.51 1,672,953 -0.03(-0.07%)
Jan 21, 2020 44.56 44.84 43.84 44.54 3,198,201 -1.21(-2.64%)
Jan 17, 2020 45.47 45.96 45.38 45.75 2,666,800 +0.40(+0.88%)
Jan 16, 2020 44.71 45.39 44.60 45.35 3,203,777 +0.85(+1.91%)
Jan 15, 2020 44.31 44.67 44.04 44.50 1,319,611 +0.08(+0.18%)
Jan 14, 2020 44.30 44.64 44.26 44.42 2,009,071 -0.02(-0.05%)
Jan 13, 2020 44.15 44.60 43.98 44.44 2,734,877 +0.45(+1.02%)
Jan 10, 2020 44.11 44.46 43.93 43.99 1,796,600 -0.12(-0.27%)
Jan 09, 2020 44.12 44.39 43.86 44.11 1,769,630 +0.12(+0.27%)
Jan 08, 2020 43.55 44.25 43.47 43.99 2,516,919 +0.51(+1.17%)
Jan 07, 2020 43.67 43.76 43.25 43.48 3,319,498 -0.47(-1.07%)
Jan 06, 2020 44.54 44.69 43.87 43.95 3,044,131 -0.77(-1.72%)
Jan 03, 2020 44.83 45.06 44.70 44.72 2,835,800 -0.80(-1.76%)
Jan 02, 2020 46.48 46.55 45.42 45.52 3,266,065 -0.53(-1.15%)
Dec 31, 2019 45.80 46.09 45.77 46.05 1,434,700 +0.15(+0.33%)
Dec 30, 2019 45.90 46.03 45.55 45.90 1,302,621 +0.01(+0.02%)
Dec 27, 2019 46.25 46.25 45.77 45.89 1,276,100 -0.30(-0.65%)
Dec 26, 2019 46.18 46.21 45.81 46.19 901,272 +0.11(+0.24%)
Dec 24, 2019 46.32 46.48 46.01 46.08 793,700 -0.19(-0.41%)
Dec 23, 2019 46.09 46.27 45.85 46.27 2,887,720 +0.13(+0.28%)
Dec 20, 2019 46.23 46.54 45.97 46.14 5,985,900 +0.17(+0.37%)
Dec 19, 2019 46.62 46.66 45.80 45.97 4,022,520 -0.32(-0.69%)
Dec 18, 2019 46.51 46.62 46.02 46.29 4,476,108 -0.30(-0.64%)
Dec 17, 2019 46.25 46.90 46.22 46.59 5,102,856 +0.39(+0.84%)
Dec 16, 2019 46.84 46.92 46.11 46.20 4,865,309 -0.16(-0.35%)
Dec 13, 2019 46.87 47.24 46.36 46.36 2,856,900 -0.20(-0.43%)
Dec 12, 2019 46.37 46.89 46.15 46.56 5,105,355 +0.38(+0.82%)
Dec 11, 2019 46.40 46.55 46.01 46.18 3,001,247 -0.07(-0.15%)
Dec 10, 2019 46.17 46.59 45.80 46.25 3,482,292 -1.17(-2.47%)
Dec 09, 2019 47.26 47.64 47.05 47.42 3,773,349 +0.16(+0.34%)
Dec 06, 2019 47.00 47.46 46.96 47.26 2,548,900 +0.74(+1.59%)
Dec 05, 2019 46.21 46.60 45.90 46.52 1,837,230 +0.56(+1.22%)
Dec 04, 2019 46.35 46.79 45.90 45.96 2,540,083 -0.12(-0.26%)
Dec 03, 2019 45.71 46.10 45.14 46.08 2,728,552 -0.16(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.